Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.91 | 49.75 | 48.61 | 48.81 | 253,545 | -0.46(-0.93%) |
May 27, 2016 | 48.60 | 49.27 | 49.27 | 49.27 | 372,300 | +0.47(+0.96%) |
May 26, 2016 | 48.61 | 49.63 | 48.61 | 48.80 | 172,238 | +0.04(+0.08%) |
May 25, 2016 | 49.87 | 50.24 | 48.66 | 48.76 | 352,325 | -1.12(-2.25%) |
May 24, 2016 | 49.46 | 50.24 | 48.28 | 49.88 | 344,125 | +0.49(+0.99%) |
May 23, 2016 | 48.75 | 50.59 | 48.00 | 49.39 | 717,736 | +0.33(+0.67%) |
May 20, 2016 | 48.44 | 49.39 | 48.19 | 49.06 | 240,989 | +0.94(+1.95%) |
May 19, 2016 | 47.23 | 48.48 | 47.23 | 48.12 | 397,380 | +0.47(+0.99%) |
May 18, 2016 | 47.71 | 48.62 | 47.49 | 47.65 | 369,481 | -0.23(-0.48%) |
May 17, 2016 | 48.26 | 48.78 | 47.67 | 47.88 | 485,872 | -0.66(-1.36%) |
May 16, 2016 | 48.19 | 49.16 | 48.12 | 48.54 | 479,312 | +0.23(+0.48%) |
May 13, 2016 | 49.44 | 49.44 | 47.73 | 48.31 | 492,125 | +0.31(+0.65%) |
May 12, 2016 | 47.18 | 48.27 | 46.91 | 48.00 | 742,726 | +0.93(+1.98%) |
May 11, 2016 | 48.04 | 49.22 | 46.92 | 47.07 | 459,341 | -0.79(-1.65%) |
May 10, 2016 | 48.40 | 48.40 | 46.79 | 47.86 | 659,284 | -0.65(-1.34%) |
May 09, 2016 | 50.76 | 51.19 | 46.80 | 48.51 | 711,625 | -2.22(-4.38%) |
May 06, 2016 | 51.38 | 51.88 | 50.57 | 50.73 | 435,313 | -0.57(-1.11%) |
May 05, 2016 | 51.87 | 52.37 | 50.73 | 51.30 | 684,620 | -0.76(-1.46%) |
May 04, 2016 | 52.85 | 52.99 | 51.15 | 52.06 | 599,442 | -1.12(-2.11%) |
May 03, 2016 | 53.62 | 53.80 | 52.35 | 53.18 | 200,515 | -1.03(-1.90%) |
May 02, 2016 | 53.03 | 54.33 | 52.60 | 54.21 | 297,216 | +1.48(+2.81%) |
Apr 29, 2016 | 53.50 | 53.50 | 52.47 | 52.73 | 277,653 | -0.83(-1.55%) |
Apr 28, 2016 | 54.64 | 54.64 | 53.46 | 53.56 | 276,261 | -1.06(-1.94%) |
Apr 27, 2016 | 54.29 | 54.82 | 54.00 | 54.62 | 291,029 | -0.02(-0.04%) |
Apr 26, 2016 | 54.54 | 54.85 | 54.04 | 54.64 | 186,621 | +0.19(+0.35%) |
Apr 25, 2016 | 54.67 | 54.70 | 53.98 | 54.45 | 229,013 | -0.45(-0.82%) |
Apr 22, 2016 | 54.86 | 55.24 | 54.61 | 54.90 | 181,524 | +0.11(+0.20%) |
Apr 21, 2016 | 54.74 | 55.17 | 54.74 | 54.79 | 244,745 | +0.15(+0.27%) |
Apr 20, 2016 | 54.71 | 55.18 | 54.09 | 54.64 | 233,845 | +0.13(+0.24%) |
Apr 19, 2016 | 54.64 | 55.02 | 54.43 | 54.51 | 170,101 | -0.24(-0.44%) |
Apr 18, 2016 | 54.94 | 55.13 | 54.50 | 54.75 | 170,327 | -0.15(-0.27%) |
Apr 15, 2016 | 54.26 | 55.19 | 53.94 | 54.90 | 332,990 | +0.65(+1.20%) |
Apr 14, 2016 | 53.56 | 54.37 | 53.38 | 54.25 | 269,051 | +0.55(+1.02%) |
Apr 13, 2016 | 52.68 | 53.97 | 52.41 | 53.70 | 183,820 | +1.19(+2.27%) |
Apr 12, 2016 | 51.81 | 52.84 | 51.81 | 52.51 | 166,587 | +0.50(+0.96%) |
Apr 11, 2016 | 52.38 | 52.83 | 51.73 | 52.01 | 235,173 | -0.03(-0.06%) |
Apr 08, 2016 | 52.93 | 53.22 | 51.92 | 52.04 | 220,110 | -0.44(-0.84%) |
Apr 07, 2016 | 52.24 | 53.48 | 52.13 | 52.48 | 455,542 | +0.21(+0.40%) |
Apr 06, 2016 | 51.16 | 52.38 | 51.04 | 52.27 | 380,915 | +1.16(+2.27%) |
Apr 05, 2016 | 49.50 | 51.66 | 49.29 | 51.11 | 864,756 | +1.49(+3.00%) |
Apr 04, 2016 | 53.00 | 53.73 | 49.45 | 49.62 | 1,027,900 | -3.74(-7.01%) |
Apr 01, 2016 | 53.68 | 53.97 | 52.80 | 53.36 | 434,083 | -0.62(-1.15%) |
Mar 31, 2016 | 53.65 | 54.86 | 53.29 | 53.98 | 620,940 | +0.41(+0.77%) |
Mar 30, 2016 | 53.19 | 54.42 | 53.18 | 53.57 | 314,775 | +0.07(+0.13%) |
Mar 29, 2016 | 52.79 | 53.91 | 52.70 | 53.50 | 669,134 | +0.51(+0.96%) |
Mar 28, 2016 | 53.56 | 53.72 | 52.90 | 52.99 | 148,528 | -0.53(-0.99%) |
Mar 24, 2016 | 53.27 | 53.52 | 53.52 | 53.52 | 190,200 | -0.17(-0.32%) |
Mar 23, 2016 | 53.41 | 54.23 | 52.71 | 53.69 | 332,316 | +0.09(+0.17%) |
Mar 22, 2016 | 54.49 | 54.97 | 52.68 | 53.60 | 376,599 | -1.30(-2.37%) |
Mar 21, 2016 | 54.26 | 55.36 | 53.92 | 54.90 | 189,192 | +0.71(+1.31%) |
Mar 18, 2016 | 54.95 | 54.96 | 53.55 | 54.19 | 746,275 | -0.95(-1.72%) |
Mar 17, 2016 | 56.72 | 56.95 | 54.61 | 55.14 | 263,491 | -1.72(-3.02%) |
Mar 16, 2016 | 56.46 | 57.02 | 55.62 | 56.86 | 150,720 | +0.11(+0.19%) |
Mar 15, 2016 | 56.65 | 57.45 | 56.19 | 56.75 | 220,388 | -0.41(-0.72%) |
Mar 14, 2016 | 57.66 | 57.80 | 55.99 | 57.16 | 160,094 | -0.44(-0.76%) |
Mar 11, 2016 | 57.00 | 58.00 | 56.22 | 57.60 | 264,632 | +0.98(+1.73%) |
Mar 10, 2016 | 57.22 | 57.52 | 56.27 | 56.62 | 165,861 | -0.50(-0.88%) |
Mar 09, 2016 | 57.36 | 57.52 | 56.88 | 57.12 | 318,135 | -0.09(-0.16%) |
Mar 08, 2016 | 57.33 | 58.13 | 56.61 | 57.21 | 155,321 | -0.52(-0.90%) |
Mar 07, 2016 | 57.67 | 57.91 | 57.04 | 57.73 | 197,392 | -0.21(-0.36%) |
Mar 04, 2016 | 57.88 | 58.47 | 57.18 | 57.94 | 271,227 | +0.19(+0.33%) |
Mar 03, 2016 | 57.60 | 58.18 | 57.30 | 57.75 | 298,684 | +0.25(+0.43%) |
Mar 02, 2016 | 55.66 | 58.50 | 55.66 | 57.50 | 683,693 | +1.55(+2.77%) |
Mar 01, 2016 | 56.75 | 57.50 | 55.69 | 55.95 | 310,034 | -0.49(-0.87%) |
Feb 29, 2016 | 56.63 | 57.99 | 56.41 | 56.44 | 289,158 | -0.65(-1.14%) |
Feb 26, 2016 | 58.22 | 58.22 | 56.63 | 57.09 | 305,843 | -0.91(-1.57%) |
Feb 25, 2016 | 58.98 | 59.20 | 57.36 | 58.00 | 482,062 | -1.16(-1.96%) |
Feb 24, 2016 | 58.12 | 60.30 | 57.30 | 59.16 | 717,949 | +0.54(+0.92%) |
Feb 23, 2016 | 59.16 | 59.93 | 58.17 | 58.62 | 473,537 | -0.97(-1.63%) |
Feb 22, 2016 | 59.21 | 60.49 | 59.21 | 59.59 | 237,262 | +0.57(+0.97%) |
Feb 19, 2016 | 58.57 | 59.45 | 58.12 | 59.02 | 166,084 | +0.31(+0.53%) |
Feb 18, 2016 | 59.29 | 60.24 | 58.60 | 58.71 | 270,886 | -0.69(-1.16%) |
Feb 17, 2016 | 57.36 | 59.60 | 57.36 | 59.40 | 216,474 | +2.34(+4.10%) |
Feb 16, 2016 | 56.24 | 57.42 | 55.91 | 57.06 | 283,090 | +1.26(+2.26%) |
Feb 12, 2016 | 55.79 | 55.80 | 55.80 | 55.80 | 197,200 | +0.78(+1.42%) |
Feb 11, 2016 | 53.68 | 55.52 | 53.52 | 55.02 | 213,975 | +0.34(+0.62%) |
Feb 10, 2016 | 54.59 | 55.83 | 54.22 | 54.68 | 389,253 | +0.31(+0.57%) |
Feb 09, 2016 | 54.29 | 54.97 | 53.76 | 54.37 | 385,739 | -0.66(-1.20%) |
Feb 08, 2016 | 54.75 | 55.40 | 54.01 | 55.03 | 488,261 | -0.25(-0.45%) |
Feb 05, 2016 | 56.90 | 56.90 | 54.26 | 55.28 | 424,528 | -1.92(-3.36%) |
Feb 04, 2016 | 57.21 | 58.98 | 57.01 | 57.20 | 278,734 | -0.41(-0.71%) |
Feb 03, 2016 | 55.86 | 57.68 | 54.23 | 57.61 | 287,809 | +2.33(+4.21%) |
Feb 02, 2016 | 56.93 | 57.63 | 55.10 | 55.28 | 284,251 | -2.34(-4.06%) |
Feb 01, 2016 | 55.37 | 58.40 | 54.96 | 57.62 | 354,710 | +1.64(+2.93%) |
Jan 29, 2016 | 51.84 | 56.02 | 51.59 | 55.98 | 461,492 | +4.22(+8.15%) |
Jan 28, 2016 | 53.11 | 54.45 | 51.33 | 51.76 | 152,988 | -0.88(-1.67%) |
Jan 27, 2016 | 53.73 | 54.10 | 52.46 | 52.64 | 153,047 | -1.55(-2.86%) |
Jan 26, 2016 | 53.93 | 54.85 | 53.20 | 54.19 | 199,345 | +0.40(+0.74%) |
Jan 25, 2016 | 53.21 | 54.56 | 52.97 | 53.79 | 157,929 | +0.56(+1.05%) |
Jan 22, 2016 | 52.78 | 53.38 | 52.42 | 53.23 | 221,417 | +1.12(+2.15%) |
Jan 21, 2016 | 53.65 | 53.65 | 51.28 | 52.11 | 456,608 | -1.37(-2.56%) |
Jan 20, 2016 | 52.00 | 54.25 | 51.50 | 53.48 | 399,083 | +0.72(+1.36%) |
Jan 19, 2016 | 53.81 | 54.79 | 52.33 | 52.76 | 306,730 | -0.58(-1.09%) |
Jan 15, 2016 | 51.81 | 53.34 | 53.34 | 53.34 | 287,600 | +0.29(+0.55%) |
Jan 14, 2016 | 53.10 | 54.10 | 52.01 | 53.05 | 240,972 | -0.08(-0.15%) |
Jan 13, 2016 | 54.50 | 54.64 | 52.67 | 53.13 | 238,077 | -1.13(-2.08%) |
Jan 12, 2016 | 55.82 | 56.00 | 54.01 | 54.26 | 301,831 | -1.21(-2.18%) |
Jan 11, 2016 | 53.40 | 55.57 | 53.29 | 55.47 | 548,303 | +2.73(+5.18%) |
Jan 08, 2016 | 54.44 | 54.79 | 52.66 | 52.74 | 184,503 | -1.47(-2.71%) |
Jan 07, 2016 | 54.74 | 55.24 | 53.62 | 54.21 | 210,799 | -1.41(-2.54%) |
Jan 06, 2016 | 55.05 | 56.10 | 55.05 | 55.62 | 161,900 | -0.35(-0.63%) |
Jan 05, 2016 | 56.62 | 57.35 | 53.59 | 55.97 | 808,314 | -0.37(-0.66%) |
Jan 04, 2016 | 58.44 | 58.44 | 56.07 | 56.34 | 269,893 | -3.03(-5.10%) |
Dec 31, 2015 | 59.91 | 59.37 | 59.37 | 59.37 | 200,500 | -0.60(-1.00%) |
Dec 30, 2015 | 59.77 | 60.56 | 59.08 | 59.97 | 200,919 | +0.24(+0.40%) |
Dec 29, 2015 | 60.52 | 60.70 | 59.30 | 59.73 | 156,565 | -0.52(-0.86%) |
Dec 28, 2015 | 60.23 | 60.54 | 59.38 | 60.25 | 152,125 | -0.33(-0.54%) |
Dec 24, 2015 | 60.78 | 60.58 | 60.58 | 60.58 | 64,700 | +0.03(+0.05%) |
Dec 23, 2015 | 60.36 | 61.00 | 59.89 | 60.55 | 195,140 | +0.46(+0.77%) |
Dec 22, 2015 | 59.27 | 60.09 | 58.80 | 60.09 | 209,430 | +1.23(+2.09%) |
Dec 21, 2015 | 58.54 | 59.69 | 58.29 | 58.86 | 299,164 | +0.62(+1.06%) |
Dec 18, 2015 | 55.54 | 58.44 | 55.25 | 58.24 | 1,841,306 | +2.39(+4.28%) |
Dec 17, 2015 | 55.57 | 56.40 | 55.01 | 55.85 | 407,003 | +0.66(+1.20%) |
Dec 16, 2015 | 54.42 | 55.56 | 53.95 | 55.19 | 374,832 | +1.13(+2.09%) |
Dec 15, 2015 | 55.01 | 56.37 | 53.48 | 54.06 | 297,609 | -0.40(-0.73%) |
Dec 14, 2015 | 54.26 | 54.89 | 53.13 | 54.46 | 373,204 | +0.40(+0.74%) |
Dec 11, 2015 | 55.36 | 56.25 | 53.92 | 54.06 | 517,353 | -2.45(-4.34%) |
Dec 10, 2015 | 56.39 | 56.92 | 54.92 | 56.51 | 369,623 | +0.15(+0.27%) |
Dec 09, 2015 | 56.82 | 56.95 | 55.94 | 56.36 | 653,695 | -0.56(-0.98%) |
Dec 08, 2015 | 58.75 | 59.55 | 56.52 | 56.92 | 1,399,642 | -1.91(-3.25%) |
Dec 07, 2015 | 61.75 | 62.25 | 58.06 | 58.83 | 843,217 | -3.55(-5.69%) |
Dec 04, 2015 | 60.43 | 62.55 | 59.67 | 62.38 | 357,240 | +2.02(+3.35%) |
Dec 03, 2015 | 60.26 | 60.94 | 58.78 | 60.36 | 400,779 | +0.10(+0.17%) |
Dec 02, 2015 | 58.90 | 60.44 | 58.65 | 60.26 | 359,350 | +1.04(+1.76%) |
Dec 01, 2015 | 60.30 | 60.95 | 59.16 | 59.22 | 356,734 | -0.63(-1.05%) |
Nov 30, 2015 | 61.30 | 61.62 | 59.54 | 59.85 | 694,938 | -2.06(-3.33%) |
Nov 27, 2015 | 61.15 | 62.08 | 60.62 | 61.91 | 225,708 | +0.98(+1.61%) |
Nov 25, 2015 | 60.00 | 60.93 | 60.93 | 60.93 | 230,500 | +0.74(+1.23%) |
Nov 24, 2015 | 57.82 | 60.71 | 57.05 | 60.19 | 399,010 | +1.96(+3.37%) |
Nov 23, 2015 | 57.60 | 58.53 | 57.01 | 58.23 | 284,794 | +0.86(+1.50%) |
Nov 20, 2015 | 56.25 | 57.70 | 55.71 | 57.37 | 328,047 | +1.22(+2.17%) |
Nov 19, 2015 | 56.00 | 56.57 | 55.42 | 56.15 | 459,117 | +0.08(+0.14%) |
Nov 18, 2015 | 56.00 | 56.69 | 55.54 | 56.07 | 450,365 | -0.19(-0.34%) |
Nov 17, 2015 | 56.68 | 56.68 | 55.02 | 56.26 | 380,229 | +0.00(+0.00%) |
Nov 16, 2015 | 56.73 | 56.99 | 55.53 | 56.26 | 438,772 | -0.26(-0.46%) |
Nov 13, 2015 | 58.49 | 58.82 | 56.24 | 56.52 | 539,463 | -1.04(-1.81%) |
Nov 12, 2015 | 61.50 | 61.50 | 56.79 | 57.56 | 1,277,302 | -5.63(-8.91%) |
Nov 11, 2015 | 63.83 | 63.98 | 62.59 | 63.19 | 293,852 | -0.10(-0.16%) |
Nov 10, 2015 | 64.12 | 64.23 | 62.50 | 63.29 | 620,377 | -0.95(-1.48%) |
Nov 09, 2015 | 65.32 | 65.34 | 63.75 | 64.24 | 403,362 | -1.25(-1.91%) |
Nov 06, 2015 | 64.62 | 65.68 | 63.63 | 65.49 | 369,356 | +0.28(+0.43%) |
Nov 05, 2015 | 65.98 | 65.98 | 64.26 | 65.21 | 136,799 | -0.54(-0.82%) |
Nov 04, 2015 | 67.09 | 67.78 | 65.22 | 65.75 | 351,252 | -1.16(-1.73%) |
Nov 03, 2015 | 67.00 | 67.70 | 66.05 | 66.91 | 253,569 | +0.08(+0.12%) |
Nov 02, 2015 | 66.27 | 66.86 | 65.27 | 66.83 | 406,235 | +0.55(+0.83%) |
Oct 30, 2015 | 65.45 | 66.50 | 64.81 | 66.28 | 312,867 | +0.73(+1.11%) |
Oct 29, 2015 | 67.76 | 68.50 | 65.50 | 65.55 | 372,271 | -2.25(-3.32%) |
Oct 28, 2015 | 65.45 | 67.83 | 65.01 | 67.80 | 640,128 | +2.26(+3.45%) |
Oct 27, 2015 | 65.20 | 65.60 | 64.59 | 65.54 | 363,577 | +0.30(+0.46%) |
Oct 26, 2015 | 64.59 | 65.38 | 63.28 | 65.24 | 411,518 | +0.26(+0.40%) |
Oct 23, 2015 | 63.47 | 65.40 | 62.76 | 64.98 | 565,823 | +3.06(+4.94%) |
Oct 22, 2015 | 64.26 | 64.54 | 61.06 | 61.92 | 499,135 | -2.12(-3.31%) |
Oct 21, 2015 | 65.15 | 66.81 | 64.02 | 64.04 | 561,445 | -0.11(-0.17%) |
Oct 20, 2015 | 70.30 | 70.95 | 63.75 | 64.15 | 1,097,493 | -5.78(-8.27%) |